Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 84.29 | 84.29 | 84.29 | 0 | +0.87(+1.04%) | |
Mar 28, 2018 | 82.78 | 83.70 | 81.78 | 83.42 | 161,077 | +0.46(+0.55%) |
Mar 27, 2018 | 82.46 | 83.56 | 81.78 | 82.96 | 161,281 | +0.87(+1.06%) |
Mar 26, 2018 | 81.41 | 82.32 | 81.00 | 82.10 | 109,709 | +1.28(+1.58%) |
Mar 23, 2018 | 81.59 | 83.51 | 80.77 | 80.82 | 150,209 | -0.78(-0.95%) |
Mar 22, 2018 | 82.14 | 83.83 | 81.50 | 81.59 | 128,741 | -0.96(-1.16%) |
Mar 21, 2018 | 83.47 | 84.56 | 82.46 | 82.55 | 170,519 | -0.59(-0.71%) |
Mar 20, 2018 | 82.55 | 83.70 | 82.19 | 83.15 | 141,243 | +0.91(+1.11%) |
Mar 19, 2018 | 82.96 | 83.24 | 81.59 | 82.23 | 165,013 | -1.19(-1.42%) |
Mar 16, 2018 | 84.02 | 84.02 | 82.55 | 83.42 | 308,374 | -0.73(-0.87%) |
Mar 15, 2018 | 86.12 | 87.53 | 83.56 | 84.15 | 155,385 | -1.78(-2.07%) |
Mar 14, 2018 | 83.06 | 85.98 | 83.06 | 85.94 | 265,176 | +2.93(+3.52%) |
Mar 13, 2018 | 83.06 | 84.24 | 82.48 | 83.01 | 166,815 | +0.41(+0.50%) |
Mar 12, 2018 | 80.63 | 83.15 | 80.63 | 82.60 | 174,961 | +2.15(+2.67%) |
Mar 09, 2018 | 79.81 | 80.59 | 78.71 | 80.45 | 147,346 | +0.73(+0.92%) |
Mar 08, 2018 | 78.26 | 81.27 | 78.26 | 79.72 | 123,620 | +2.61(+3.38%) |
Mar 07, 2018 | 77.34 | 77.11 | 283,685 | -0.37(-0.47%) | ||
Mar 06, 2018 | 75.79 | 77.75 | 74.60 | 77.48 | 213,681 | +1.83(+2.42%) |
Mar 05, 2018 | 76.84 | 77.11 | 75.56 | 75.65 | 216,083 | -1.33(-1.72%) |
Mar 02, 2018 | 76.34 | 78.16 | 76.34 | 76.98 | 126,542 | +0.05(+0.06%) |
Mar 01, 2018 | 77.71 | 78.71 | 76.56 | 76.93 | 148,855 | -1.10(-1.41%) |
Feb 28, 2018 | 79.90 | 80.27 | 78.03 | 78.03 | 101,739 | -1.60(-2.01%) |
Feb 27, 2018 | 80.82 | 81.14 | 79.63 | 79.63 | 161,023 | -0.91(-1.14%) |
Feb 26, 2018 | 79.22 | 80.63 | 78.90 | 80.54 | 364,640 | +1.37(+1.73%) |
Feb 23, 2018 | 79.22 | 79.54 | 78.48 | 79.17 | 81,787 | +0.48(+0.61%) |
Feb 22, 2018 | 79.54 | 79.54 | 78.62 | 78.69 | 143,679 | -0.98(-1.23%) |
Feb 21, 2018 | 79.81 | 81.78 | 79.54 | 79.67 | 86,569 | -0.18(-0.23%) |
Feb 20, 2018 | 81.04 | 81.23 | 79.63 | 79.86 | 139,931 | -1.46(-1.80%) |
Feb 16, 2018 | 81.32 | 81.32 | 81.32 | 0 | -0.27(-0.34%) | |
Feb 15, 2018 | 80.72 | 82.23 | 79.39 | 81.59 | 146,476 | +0.91(+1.13%) |
Feb 14, 2018 | 78.90 | 81.00 | 78.76 | 80.68 | 100,904 | +1.60(+2.02%) |
Feb 13, 2018 | 77.30 | 79.44 | 76.70 | 79.08 | 110,439 | +1.60(+2.06%) |
Feb 12, 2018 | 76.93 | 78.07 | 76.45 | 77.48 | 184,819 | +0.82(+1.07%) |
Feb 09, 2018 | 77.39 | 78.16 | 76.43 | 76.66 | 163,199 | +0.00(+0.00%) |
Feb 08, 2018 | 77.34 | 78.16 | 76.61 | 76.66 | 157,124 | -0.78(-1.00%) |
Feb 07, 2018 | 76.15 | 77.30 | 76.15 | 77.43 | 100,784 | +0.87(+1.13%) |
Feb 06, 2018 | 75.79 | 77.39 | 73.64 | 76.56 | 177,847 | -0.50(-0.65%) |
Feb 05, 2018 | 78.26 | 78.32 | 76.56 | 77.07 | 109,170 | -1.55(-1.98%) |
Feb 02, 2018 | 79.31 | 79.31 | 78.16 | 78.62 | 122,465 | -0.82(-1.04%) |
Feb 01, 2018 | 79.49 | 79.72 | 78.94 | 79.44 | 108,563 | -0.09(-0.11%) |
Jan 31, 2018 | 79.86 | 80.27 | 78.94 | 79.54 | 232,431 | +0.00(+0.00%) |
Jan 30, 2018 | 79.17 | 80.01 | 78.99 | 79.54 | 116,233 | -0.09(-0.11%) |
Jan 29, 2018 | 79.54 | 79.99 | 79.31 | 79.63 | 88,613 | +0.05(+0.06%) |
Jan 26, 2018 | 79.81 | 79.81 | 78.87 | 79.58 | 112,945 | -0.05(-0.06%) |
Jan 25, 2018 | 79.44 | 80.13 | 79.26 | 79.63 | 216,797 | +0.37(+0.46%) |
Jan 24, 2018 | 79.90 | 79.90 | 78.60 | 79.26 | 436,562 | -0.50(-0.63%) |
Jan 23, 2018 | 80.18 | 81.41 | 78.21 | 79.76 | 649,567 | -0.64(-0.80%) |
Jan 22, 2018 | 81.36 | 81.36 | 80.13 | 80.40 | 189,917 | -0.59(-0.73%) |
Jan 19, 2018 | 80.50 | 81.46 | 80.31 | 81.00 | 168,467 | +0.46(+0.57%) |
Jan 18, 2018 | 81.91 | 81.91 | 80.08 | 80.54 | 161,693 | -1.19(-1.45%) |
Jan 17, 2018 | 81.14 | 83.06 | 80.77 | 81.73 | 601,282 | +1.14(+1.42%) |
Jan 16, 2018 | 81.68 | 82.10 | 80.54 | 80.59 | 337,712 | -0.32(-0.40%) |
Jan 12, 2018 | 80.91 | 80.91 | 80.91 | 0 | +1.46(+1.84%) | |
Jan 11, 2018 | 79.90 | 80.77 | 78.94 | 79.44 | 459,388 | -0.41(-0.52%) |
Jan 10, 2018 | 79.86 | 277,446 | -1.23(-1.52%) | |||
Jan 09, 2018 | 80.18 | 81.87 | 80.04 | 81.09 | 221,823 | +1.10(+1.37%) |
Jan 08, 2018 | 79.08 | 80.54 | 78.85 | 79.99 | 230,634 | +0.96(+1.21%) |
Jan 05, 2018 | 79.17 | 79.44 | 78.35 | 79.03 | 176,427 | -0.05(-0.06%) |
Jan 04, 2018 | 77.75 | 79.22 | 77.30 | 79.08 | 167,146 | +1.28(+1.65%) |
Jan 03, 2018 | 78.12 | 79.12 | 76.52 | 77.80 | 218,841 | -0.73(-0.93%) |
Jan 02, 2018 | 77.16 | 79.58 | 77.02 | 78.53 | 234,248 | +1.37(+1.78%) |
Dec 29, 2017 | 77.16 | 77.16 | 77.16 | 0 | +0.14(+0.18%) | |
Dec 28, 2017 | 71.95 | 77.43 | 71.44 | 77.02 | 384,343 | +5.03(+6.98%) |
Dec 27, 2017 | 72.22 | 73.04 | 71.67 | 71.99 | 490,235 | -0.37(-0.51%) |
Dec 26, 2017 | 71.90 | 73.14 | 71.81 | 72.36 | 228,021 | +0.41(+0.57%) |
Dec 22, 2017 | 71.58 | 72.63 | 71.03 | 71.95 | 173,598 | +0.09(+0.13%) |
Dec 21, 2017 | 72.04 | 72.68 | 71.81 | 71.86 | 167,266 | -0.59(-0.82%) |
Dec 20, 2017 | 73.27 | 75.88 | 71.26 | 72.45 | 418,603 | +1.69(+2.39%) |
Dec 19, 2017 | 70.21 | 75.47 | 69.21 | 70.76 | 811,670 | +1.78(+2.58%) |
Dec 18, 2017 | 69.25 | 70.17 | 68.61 | 68.98 | 251,341 | +0.32(+0.47%) |
Dec 15, 2017 | 68.02 | 68.98 | 66.85 | 68.66 | 295,299 | +0.59(+0.87%) |
Dec 14, 2017 | 69.11 | 69.43 | 67.38 | 68.06 | 251,249 | -0.91(-1.33%) |
Dec 13, 2017 | 66.87 | 69.71 | 66.74 | 68.98 | 326,507 | +2.10(+3.14%) |
Dec 12, 2017 | 65.50 | 67.38 | 65.50 | 66.87 | 271,019 | +1.92(+2.96%) |
Dec 11, 2017 | 65.96 | 67.15 | 63.99 | 64.95 | 163,187 | -0.78(-1.18%) |
Dec 08, 2017 | 66.55 | 66.55 | 65.46 | 65.73 | 89,685 | -0.46(-0.69%) |
Dec 07, 2017 | 67.70 | 68.52 | 65.91 | 66.19 | 131,915 | -1.46(-2.16%) |
Dec 06, 2017 | 68.89 | 68.89 | 66.97 | 67.65 | 206,651 | -1.42(-2.05%) |
Dec 05, 2017 | 70.39 | 71.21 | 68.57 | 69.07 | 100,793 | -1.46(-2.07%) |
Dec 04, 2017 | 70.90 | 70.90 | 69.37 | 70.53 | 103,584 | +0.37(+0.52%) |
Dec 01, 2017 | 69.80 | 70.30 | 68.79 | 70.17 | 145,884 | +0.32(+0.46%) |
Nov 30, 2017 | 70.17 | 70.39 | 69.16 | 69.85 | 92,943 | -0.05(-0.07%) |
Nov 29, 2017 | 69.62 | 70.53 | 69.62 | 69.89 | 172,739 | +0.69(+0.99%) |
Nov 28, 2017 | 67.97 | 69.39 | 67.65 | 69.21 | 145,563 | +1.42(+2.09%) |
Nov 27, 2017 | 68.25 | 68.38 | 67.74 | 67.79 | 41,266 | -0.59(-0.87%) |
Nov 24, 2017 | 68.15 | 68.38 | 67.74 | 68.38 | 21,499 | +0.27(+0.40%) |
Nov 22, 2017 | 68.70 | 68.70 | 67.42 | 68.11 | 54,497 | -0.32(-0.47%) |
Nov 21, 2017 | 68.11 | 68.93 | 67.88 | 68.43 | 139,814 | +0.55(+0.81%) |
Nov 20, 2017 | 67.56 | 67.93 | 67.51 | 67.88 | 80,269 | +0.64(+0.95%) |
Nov 17, 2017 | 66.55 | 67.51 | 66.55 | 67.24 | 82,853 | +0.27(+0.41%) |
Nov 16, 2017 | 65.37 | 67.42 | 65.27 | 66.97 | 128,703 | +1.97(+3.02%) |
Nov 15, 2017 | 65.63 | 65.91 | 64.77 | 65.00 | 90,244 | -0.52(-0.79%) |
Nov 14, 2017 | 64.19 | 65.81 | 64.19 | 65.52 | 69,462 | +1.24(+1.93%) |
Nov 13, 2017 | 64.19 | 65.00 | 63.56 | 64.28 | 55,455 | +0.09(+0.14%) |
Nov 10, 2017 | 63.56 | 64.50 | 63.56 | 64.19 | 56,226 | +0.45(+0.71%) |
Nov 09, 2017 | 63.60 | 64.41 | 63.42 | 63.74 | 69,107 | -0.05(-0.07%) |
Nov 08, 2017 | 62.52 | 64.01 | 62.16 | 63.78 | 69,752 | +1.22(+1.95%) |
Nov 07, 2017 | 63.78 | 63.92 | 62.04 | 62.56 | 68,535 | -1.08(-1.70%) |
Nov 06, 2017 | 64.41 | 64.91 | 63.20 | 63.65 | 93,116 | -0.81(-1.26%) |
Nov 03, 2017 | 64.59 | 65.41 | 64.14 | 64.46 | 79,133 | -0.27(-0.42%) |
Nov 02, 2017 | 65.09 | 65.09 | 63.65 | 64.73 | 68,832 | -0.50(-0.76%) |
Nov 01, 2017 | 67.07 | 67.07 | 64.91 | 65.23 | 103,156 | -1.26(-1.90%) |
Oct 31, 2017 | 64.82 | 66.62 | 64.68 | 66.49 | 130,949 | +2.12(+3.29%) |
Oct 30, 2017 | 65.00 | 65.33 | 63.92 | 64.37 | 93,316 | -0.90(-1.38%) |
Oct 27, 2017 | 63.42 | 65.54 | 63.20 | 65.27 | 73,190 | +1.89(+2.99%) |
Oct 26, 2017 | 63.15 | 64.05 | 63.15 | 63.38 | 50,128 | +0.45(+0.72%) |
Oct 25, 2017 | 63.06 | 63.29 | 61.98 | 62.92 | 70,487 | -0.09(-0.14%) |
Oct 24, 2017 | 63.51 | 63.83 | 62.82 | 63.02 | 69,791 | -0.36(-0.57%) |
Oct 23, 2017 | 63.74 | 64.28 | 63.02 | 63.38 | 61,242 | -0.41(-0.64%) |
Oct 20, 2017 | 63.29 | 63.94 | 62.52 | 63.78 | 105,597 | +0.81(+1.29%) |
Oct 19, 2017 | 63.20 | 63.56 | 62.52 | 62.97 | 185,813 | -0.41(-0.64%) |
Oct 18, 2017 | 63.83 | 63.83 | 63.24 | 63.38 | 91,101 | -0.14(-0.21%) |
Oct 17, 2017 | 64.01 | 64.23 | 63.24 | 63.51 | 127,595 | -0.50(-0.78%) |
Oct 16, 2017 | 64.01 | 64.21 | 63.65 | 64.01 | 95,735 | +0.14(+0.21%) |
Oct 13, 2017 | 63.96 | 64.37 | 63.42 | 63.87 | 110,824 | -0.14(-0.21%) |
Oct 12, 2017 | 64.05 | 64.82 | 63.78 | 64.01 | 89,052 | -0.09(-0.14%) |
Oct 11, 2017 | 65.18 | 65.90 | 64.01 | 64.10 | 112,916 | -1.13(-1.73%) |
Oct 10, 2017 | 65.36 | 66.49 | 64.68 | 65.23 | 108,538 | +0.18(+0.28%) |
Oct 09, 2017 | 66.08 | 66.53 | 65.05 | 65.05 | 176,181 | -1.04(-1.57%) |
Oct 06, 2017 | 66.17 | 66.40 | 63.29 | 66.08 | 106,047 | -0.54(-0.81%) |
Oct 05, 2017 | 67.39 | 67.39 | 66.53 | 66.62 | 122,180 | -0.36(-0.54%) |
Oct 04, 2017 | 67.57 | 68.07 | 66.89 | 66.98 | 126,237 | +0.14(+0.20%) |
Oct 03, 2017 | 67.89 | 67.89 | 66.76 | 66.85 | 105,935 | -0.63(-0.94%) |
Oct 02, 2017 | 66.35 | 67.71 | 66.15 | 67.48 | 143,489 | +1.44(+2.19%) |
Sep 29, 2017 | 65.99 | 66.53 | 62.90 | 66.04 | 128,484 | +0.36(+0.55%) |
Sep 28, 2017 | 65.90 | 66.17 | 65.45 | 65.68 | 61,224 | +0.00(+0.00%) |
Sep 27, 2017 | 64.68 | 66.31 | 63.94 | 65.68 | 139,969 | +1.44(+2.25%) |
Sep 26, 2017 | 63.33 | 64.41 | 63.15 | 64.23 | 204,836 | +0.99(+1.57%) |
Sep 25, 2017 | 63.20 | 63.47 | 62.47 | 63.24 | 124,242 | -0.09(-0.14%) |
Sep 22, 2017 | 63.74 | 64.62 | 63.20 | 63.33 | 58,173 | -0.45(-0.71%) |
Sep 21, 2017 | 64.59 | 64.77 | 63.60 | 63.78 | 91,304 | -0.68(-1.05%) |
Sep 20, 2017 | 64.82 | 65.14 | 63.96 | 64.46 | 192,241 | +0.00(+0.00%) |
Sep 19, 2017 | 64.95 | 65.77 | 64.37 | 64.46 | 131,396 | -0.63(-0.97%) |
Sep 18, 2017 | 64.10 | 65.90 | 64.05 | 65.09 | 178,195 | +0.72(+1.12%) |
Sep 15, 2017 | 62.97 | 64.91 | 62.61 | 64.37 | 279,507 | +1.40(+2.22%) |
Sep 14, 2017 | 63.15 | 63.20 | 62.52 | 62.97 | 141,813 | -0.23(-0.36%) |
Sep 13, 2017 | 63.65 | 62.34 | 63.20 | 144,615 | +0.86(+1.37%) | |
Sep 12, 2017 | 62.11 | 62.41 | 61.12 | 62.34 | 181,691 | +0.00(+0.00%) |
Sep 11, 2017 | 62.20 | 62.75 | 62.11 | 62.34 | 145,400 | +0.32(+0.51%) |
Sep 08, 2017 | 60.80 | 62.52 | 60.67 | 62.02 | 121,391 | +1.04(+1.70%) |
Sep 07, 2017 | 61.93 | 63.25 | 60.26 | 60.99 | 338,263 | -1.26(-2.03%) |
Sep 06, 2017 | 59.99 | 63.78 | 59.99 | 62.25 | 757,938 | +2.39(+3.99%) |
Sep 05, 2017 | 61.53 | 61.98 | 59.41 | 59.86 | 267,697 | -1.58(-2.57%) |
Sep 01, 2017 | 60.71 | 61.44 | 60.17 | 61.44 | 263,989 | +0.86(+1.41%) |
Aug 31, 2017 | 61.53 | 61.53 | 60.40 | 60.58 | 219,021 | -0.72(-1.18%) |
Aug 30, 2017 | 62.02 | 62.74 | 61.12 | 61.30 | 166,390 | -0.95(-1.52%) |
Aug 29, 2017 | 62.79 | 63.11 | 62.07 | 62.25 | 126,051 | -0.90(-1.43%) |
Aug 28, 2017 | 63.47 | 63.47 | 62.43 | 63.15 | 94,905 | +0.00(+0.00%) |
Aug 25, 2017 | 62.88 | 63.47 | 62.16 | 63.15 | 131,150 | +0.63(+1.01%) |
Aug 24, 2017 | 63.15 | 63.17 | 62.34 | 62.52 | 148,192 | -0.50(-0.79%) |
Aug 23, 2017 | 62.97 | 63.51 | 62.74 | 63.02 | 64,481 | -0.14(-0.21%) |
Aug 22, 2017 | 63.38 | 63.53 | 62.92 | 63.15 | 79,344 | +0.00(+0.00%) |
Aug 21, 2017 | 63.60 | 63.60 | 62.61 | 63.15 | 121,476 | -0.59(-0.92%) |
Aug 18, 2017 | 62.70 | 63.83 | 62.11 | 63.74 | 191,135 | +0.90(+1.44%) |
Aug 17, 2017 | 64.86 | 64.91 | 62.61 | 62.83 | 190,965 | -2.08(-3.20%) |
Aug 16, 2017 | 66.35 | 66.80 | 64.30 | 64.91 | 161,319 | -1.53(-2.31%) |
Aug 15, 2017 | 66.85 | 67.44 | 66.26 | 66.44 | 80,777 | -0.45(-0.67%) |
Aug 14, 2017 | 66.13 | 67.07 | 65.86 | 66.89 | 70,903 | +1.13(+1.71%) |
Aug 11, 2017 | 65.27 | 65.99 | 65.27 | 65.77 | 72,357 | +0.77(+1.18%) |
Aug 10, 2017 | 64.91 | 65.41 | 64.55 | 65.00 | 93,430 | -0.18(-0.28%) |
Aug 09, 2017 | 65.09 | 65.27 | 64.41 | 65.18 | 89,354 | +0.09(+0.14%) |
Aug 08, 2017 | 66.71 | 66.71 | 65.05 | 65.09 | 64,290 | -1.58(-2.37%) |
Aug 07, 2017 | 66.67 | 67.35 | 65.81 | 66.67 | 93,613 | +0.05(+0.07%) |
Aug 04, 2017 | 67.14 | 66.22 | 66.62 | 81,998 | -0.18(-0.27%) | |
Aug 03, 2017 | 66.62 | 66.85 | 65.95 | 66.80 | 143,067 | +0.50(+0.75%) |
Aug 02, 2017 | 66.53 | 66.71 | 65.45 | 66.31 | 76,103 | -0.18(-0.27%) |
Aug 01, 2017 | 66.80 | 66.80 | 65.90 | 66.49 | 81,896 | -0.32(-0.47%) |
Jul 31, 2017 | 66.04 | 67.35 | 65.45 | 66.80 | 123,475 | +0.95(+1.44%) |
Jul 28, 2017 | 66.13 | 66.40 | 65.23 | 65.86 | 82,843 | -0.32(-0.48%) |
Jul 27, 2017 | 66.31 | 66.53 | 65.77 | 66.17 | 108,823 | -0.09(-0.14%) |
Jul 26, 2017 | 66.08 | 66.67 | 66.04 | 66.26 | 72,504 | -0.05(-0.07%) |
Jul 25, 2017 | 66.44 | 66.71 | 66.17 | 66.31 | 121,913 | +0.05(+0.07%) |
Jul 24, 2017 | 66.35 | 66.74 | 65.86 | 66.26 | 84,422 | -0.05(-0.07%) |
Jul 21, 2017 | 66.08 | 66.85 | 65.41 | 66.31 | 176,701 | +0.54(+0.82%) |
Jul 20, 2017 | 65.90 | 66.18 | 65.54 | 65.77 | 129,246 | -0.14(-0.21%) |
Jul 19, 2017 | 64.10 | 66.31 | 64.10 | 65.90 | 233,451 | +1.76(+2.74%) |
Jul 18, 2017 | 63.24 | 64.14 | 63.20 | 64.14 | 128,918 | +0.72(+1.14%) |
Jul 17, 2017 | 63.69 | 64.05 | 63.15 | 63.42 | 188,598 | -0.23(-0.35%) |
Jul 14, 2017 | 61.57 | 63.74 | 61.57 | 63.65 | 216,608 | +1.98(+3.22%) |
Jul 13, 2017 | 61.71 | 61.78 | 61.12 | 61.66 | 74,442 | -0.09(-0.15%) |
Jul 12, 2017 | 61.48 | 62.11 | 61.48 | 61.75 | 86,006 | +0.72(+1.18%) |
Jul 11, 2017 | 59.99 | 61.66 | 59.79 | 61.03 | 169,192 | +0.99(+1.65%) |
Jul 10, 2017 | 60.94 | 61.26 | 59.32 | 60.04 | 229,734 | -1.04(-1.70%) |
Jul 07, 2017 | 60.71 | 61.35 | 60.53 | 61.08 | 121,369 | +0.41(+0.67%) |
Jul 06, 2017 | 61.75 | 61.80 | 60.58 | 60.67 | 177,042 | -1.44(-2.32%) |
Jul 05, 2017 | 62.02 | 62.47 | 61.53 | 62.11 | 114,438 | -0.14(-0.22%) |
Jul 03, 2017 | 62.79 | 62.92 | 62.09 | 62.25 | 64,617 | -0.05(-0.07%) |
Jun 30, 2017 | 62.65 | 62.92 | 61.89 | 62.29 | 234,217 | -0.18(-0.29%) |
Jun 29, 2017 | 62.61 | 63.20 | 61.84 | 62.47 | 162,226 | -0.23(-0.36%) |
Jun 28, 2017 | 62.52 | 63.15 | 62.16 | 62.70 | 194,250 | +0.45(+0.72%) |
Jun 27, 2017 | 62.20 | 63.06 | 61.89 | 62.25 | 254,823 | -0.05(-0.07%) |
Jun 26, 2017 | 62.74 | 63.51 | 62.25 | 62.29 | 173,667 | -0.41(-0.65%) |
Jun 23, 2017 | 62.52 | 62.88 | 62.25 | 62.70 | 271,196 | +0.18(+0.29%) |
Jun 22, 2017 | 62.43 | 62.79 | 62.02 | 62.52 | 162,406 | +0.14(+0.22%) |
Jun 21, 2017 | 62.07 | 62.56 | 61.93 | 62.38 | 219,522 | +0.23(+0.36%) |
Jun 20, 2017 | 62.92 | 64.50 | 61.93 | 62.16 | 202,567 | -0.81(-1.29%) |
Jun 19, 2017 | 63.69 | 64.19 | 62.61 | 62.97 | 311,000 | -0.63(-0.99%) |
Jun 16, 2017 | 65.32 | 66.13 | 62.65 | 63.60 | 489,683 | -2.26(-3.42%) |
Jun 15, 2017 | 66.89 | 67.44 | 65.59 | 65.86 | 205,504 | -1.53(-2.28%) |
Jun 14, 2017 | 67.66 | 68.16 | 67.26 | 67.39 | 145,704 | -0.23(-0.33%) |
Jun 13, 2017 | 67.48 | 67.98 | 66.89 | 67.62 | 334,121 | +0.23(+0.33%) |
Jun 12, 2017 | 68.83 | 69.29 | 67.17 | 67.39 | 229,347 | -1.31(-1.90%) |
Jun 09, 2017 | 68.43 | 69.33 | 67.98 | 68.70 | 191,746 | +0.63(+0.93%) |
Jun 08, 2017 | 67.66 | 68.52 | 67.53 | 68.07 | 207,149 | +0.90(+1.34%) |
Jun 07, 2017 | 66.44 | 67.66 | 63.47 | 67.17 | 284,262 | +1.26(+1.92%) |
Jun 06, 2017 | 64.95 | 67.39 | 64.95 | 65.90 | 482,694 | +3.61(+5.79%) |
Jun 05, 2017 | 63.42 | 63.51 | 62.16 | 62.29 | 159,920 | -1.13(-1.78%) |
Jun 02, 2017 | 62.74 | 63.87 | 62.56 | 63.42 | 102,259 | +0.81(+1.30%) |
Jun 01, 2017 | 60.99 | 62.70 | 60.90 | 62.61 | 95,766 | +1.53(+2.51%) |
May 31, 2017 | 61.30 | 61.66 | 60.67 | 61.08 | 119,617 | -0.32(-0.51%) |
May 30, 2017 | 61.71 | 61.75 | 61.12 | 61.39 | 128,399 | -0.36(-0.58%) |
May 26, 2017 | 61.21 | 62.20 | 61.17 | 61.75 | 96,113 | +0.54(+0.88%) |
May 25, 2017 | 61.57 | 62.06 | 61.12 | 61.21 | 81,965 | -0.27(-0.44%) |
May 24, 2017 | 60.94 | 62.20 | 60.90 | 61.48 | 165,276 | +0.63(+1.04%) |
May 23, 2017 | 60.04 | 60.99 | 59.61 | 60.85 | 159,044 | +0.95(+1.58%) |
May 22, 2017 | 59.14 | 59.95 | 59.09 | 59.90 | 91,518 | +0.81(+1.37%) |
May 19, 2017 | 58.01 | 59.41 | 57.87 | 59.09 | 106,896 | +0.97(+1.67%) |
May 18, 2017 | 58.19 | 59.05 | 57.74 | 58.12 | 169,972 | -0.52(-0.88%) |
May 17, 2017 | 58.28 | 58.73 | 58.19 | 58.64 | 149,577 | +0.09(+0.15%) |
May 16, 2017 | 59.00 | 59.00 | 58.28 | 58.55 | 84,697 | -0.45(-0.76%) |
May 15, 2017 | 58.96 | 59.72 | 58.77 | 59.00 | 154,344 | -0.11(-0.19%) |
May 12, 2017 | 59.14 | 59.36 | 58.77 | 59.11 | 86,081 | -0.20(-0.34%) |
May 11, 2017 | 60.44 | 60.60 | 59.27 | 59.32 | 247,638 | -1.40(-2.30%) |
May 10, 2017 | 59.68 | 60.85 | 59.59 | 60.71 | 108,029 | +0.99(+1.66%) |
May 09, 2017 | 59.59 | 60.04 | 59.54 | 59.72 | 94,443 | +0.14(+0.23%) |
May 08, 2017 | 59.05 | 60.04 | 59.05 | 59.59 | 113,184 | +0.54(+0.92%) |
May 05, 2017 | 58.59 | 59.90 | 58.37 | 59.05 | 192,281 | +0.54(+0.93%) |
May 04, 2017 | 58.87 | 59.45 | 57.96 | 58.50 | 175,797 | -0.05(-0.08%) |
May 03, 2017 | 58.87 | 59.05 | 57.92 | 58.55 | 150,391 | -0.50(-0.84%) |
May 02, 2017 | 58.55 | 59.09 | 58.10 | 59.05 | 121,171 | +0.36(+0.61%) |
May 01, 2017 | 59.50 | 59.81 | 58.59 | 58.68 | 116,448 | -0.50(-0.84%) |
Apr 28, 2017 | 60.04 | 60.26 | 59.00 | 59.18 | 201,160 | -0.90(-1.50%) |
Apr 27, 2017 | 59.81 | 60.17 | 59.54 | 60.08 | 129,817 | +0.36(+0.60%) |
Apr 26, 2017 | 59.54 | 59.81 | 59.14 | 59.72 | 151,970 | +0.18(+0.30%) |
Apr 25, 2017 | 58.68 | 59.59 | 58.68 | 59.54 | 187,498 | +1.04(+1.77%) |
Apr 24, 2017 | 59.18 | 59.32 | 58.32 | 58.50 | 227,375 | -0.09(-0.15%) |
Apr 21, 2017 | 58.77 | 58.96 | 58.50 | 58.59 | 160,057 | -0.36(-0.61%) |
Apr 20, 2017 | 58.59 | 59.14 | 58.41 | 58.96 | 174,323 | +0.32(+0.54%) |
Apr 19, 2017 | 59.09 | 59.50 | 58.57 | 58.64 | 189,714 | -0.32(-0.54%) |
Apr 18, 2017 | 59.18 | 59.54 | 58.59 | 58.96 | 165,198 | -0.32(-0.53%) |
Apr 17, 2017 | 57.56 | 59.32 | 57.56 | 59.27 | 305,460 | +1.80(+3.14%) |
Apr 13, 2017 | 57.56 | 57.87 | 56.52 | 57.47 | 380,894 | +0.05(+0.08%) |
Apr 12, 2017 | 56.29 | 57.42 | 56.29 | 57.42 | 255,141 | +1.40(+2.50%) |
Apr 11, 2017 | 55.89 | 56.07 | 55.08 | 56.02 | 265,045 | +0.41(+0.73%) |
Apr 10, 2017 | 56.61 | 57.06 | 55.57 | 55.62 | 127,219 | -0.95(-1.67%) |
Apr 07, 2017 | 56.56 | 57.11 | 56.16 | 56.56 | 195,534 | -0.18(-0.32%) |
Apr 06, 2017 | 55.89 | 56.79 | 55.53 | 56.75 | 297,978 | +0.86(+1.53%) |
Apr 05, 2017 | 55.57 | 56.84 | 53.54 | 55.89 | 296,482 | +0.50(+0.90%) |
Apr 04, 2017 | 54.31 | 55.80 | 53.32 | 55.39 | 247,915 | +0.95(+1.74%) |